Academy of Learning Company (TADAWUL:9541)
Saudi Arabia
· Delayed Price · Currency is SAR 6.89
+0.08 (1.17%)
Mar 9, 2026, 1:15 PM AST
TADAWUL:9541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.95 | 6.95 | 6.50 | 6.89 | 6.89 | 1.17% | 23,012 |
| Mar 8, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.44% | 2,504 |
| Mar 5, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | -0.29% | 10,535 |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 3, 2026 | 6.48 | 7.00 | 6.36 | 7.00 | 7.00 | 0.14% | 31,845 |
| Mar 2, 2026 | 6.65 | 6.99 | 6.65 | 6.99 | 6.99 | 9.22% | 2,919 |
| Mar 1, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | -6.30% | 2,505 |
| Feb 26, 2026 | 6.40 | 6.83 | 6.40 | 6.83 | 6.83 | 3.48% | 1,934 |
| Feb 25, 2026 | 6.66 | 7.03 | 6.60 | 6.60 | 6.60 | - | 87,046 |
| Feb 24, 2026 | 6.53 | 6.60 | 6.53 | 6.60 | 6.60 | -7.43% | 12,764 |
| Feb 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 199 |
| Feb 19, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Feb 18, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.30% | 1,108 |
| Feb 17, 2026 | 7.19 | 7.19 | 6.97 | 6.97 | 6.97 | 0.14% | 3,604 |
| Feb 16, 2026 | 6.96 | 7.00 | 6.96 | 6.96 | 6.96 | -4.53% | 4,646 |
| Feb 15, 2026 | 7.27 | 7.29 | 7.10 | 7.29 | 7.29 | -0.14% | 2,730 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 11, 2026 | 7.39 | 7.39 | 6.99 | 7.30 | 7.30 | - | 10,590 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | 380 |
| Feb 9, 2026 | 7.03 | 7.22 | 6.84 | 7.22 | 7.22 | -2.43% | 24,380 |
| Feb 8, 2026 | 7.30 | 7.40 | 7.14 | 7.40 | 7.40 | - | 11,877 |
| Feb 5, 2026 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | - | 62,038 |
| Feb 4, 2026 | 7.01 | 7.40 | 7.00 | 7.40 | 7.40 | 5.71% | 133,367 |
| Feb 3, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 124,636 |
| Feb 2, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | -2.70% | 37,805 |
| Feb 1, 2026 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 0.68% | 6,412 |
| Jan 29, 2026 | 7.31 | 7.45 | 7.23 | 7.35 | 7.35 | -1.34% | 5,092 |
| Jan 28, 2026 | 7.50 | 7.51 | 7.26 | 7.45 | 7.45 | -4.97% | 107,878 |
| Jan 27, 2026 | 7.84 | 7.84 | 7.68 | 7.84 | 7.84 | 1.55% | 4,567 |
| Jan 26, 2026 | 7.75 | 7.75 | 7.72 | 7.72 | 7.72 | -1.53% | 4,220 |
| Jan 25, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 3,370 |
| Jan 22, 2026 | 7.84 | 7.84 | 7.80 | 7.84 | 7.84 | - | 11,168 |
| Jan 21, 2026 | 7.85 | 7.85 | 7.80 | 7.84 | 7.84 | -0.13% | 17,280 |
| Jan 20, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 6,303 |
| Jan 19, 2026 | 7.77 | 7.80 | 7.70 | 7.80 | 7.80 | - | 24,497 |
| Jan 18, 2026 | 7.30 | 7.83 | 7.30 | 7.80 | 7.80 | 6.85% | 53,574 |
| Jan 15, 2026 | 7.25 | 7.50 | 7.11 | 7.30 | 7.30 | -7.36% | 246,156 |
| Jan 14, 2026 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 1.03% | 98,082 |
| Jan 13, 2026 | 7.79 | 7.80 | 7.50 | 7.80 | 7.80 | 1.56% | 9,735 |
| Jan 12, 2026 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | -1.54% | 61,401 |
| Jan 11, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 0.13% | 28,565 |
| Jan 8, 2026 | 7.50 | 7.79 | 7.50 | 7.79 | 7.79 | - | 36,000 |
| Jan 7, 2026 | 7.76 | 7.79 | 7.50 | 7.79 | 7.79 | 2.50% | 62,681 |
| Jan 6, 2026 | 7.77 | 7.77 | 7.21 | 7.60 | 7.60 | 0.26% | 27,443 |
| Jan 5, 2026 | 7.86 | 7.86 | 7.52 | 7.58 | 7.58 | -2.70% | 12,336 |
| Jan 4, 2026 | 7.90 | 7.90 | 7.48 | 7.79 | 7.79 | 0.74% | 10,335 |
| Jan 1, 2026 | 7.67 | 7.77 | 7.67 | 7.73 | 7.67 | 0.86% | 5,412 |
| Dec 31, 2025 | 7.33 | 7.67 | 7.33 | 7.67 | 7.60 | 0.62% | 38,070 |
| Dec 30, 2025 | 7.55 | 7.55 | 7.55 | 7.62 | 7.55 | - | 1,512 |
| Dec 29, 2025 | 7.99 | 7.99 | 7.40 | 7.62 | 7.55 | 1.24% | 72,724 |
| Dec 28, 2025 | 7.01 | 7.53 | 7.01 | 7.53 | 7.46 | 5.02% | 138,047 |
| Dec 25, 2025 | 6.99 | 7.17 | 6.95 | 7.17 | 7.10 | - | 16,905 |
| Dec 24, 2025 | 6.99 | 7.17 | 6.99 | 7.17 | 7.10 | 2.39% | 100,358 |
| Dec 23, 2025 | 6.99 | 7.00 | 6.99 | 7.00 | 6.94 | - | 1,655 |
| Dec 22, 2025 | 6.76 | 7.00 | 6.71 | 7.00 | 6.94 | -0.38% | 24,087 |
| Dec 21, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.97 | 0.39% | 10,104 |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 1.94% | 464 |
| Dec 17, 2025 | 6.86 | 6.87 | 6.86 | 6.87 | 6.81 | -4.19% | 8,826 |
| Dec 16, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7.10 | - | 827 |
| Dec 15, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7.10 | - | 899 |
| Dec 14, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7.10 | - | - |
| Dec 11, 2025 | 7.13 | 7.17 | 7.13 | 7.17 | 7.10 | - | 2,885 |
| Dec 10, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7.10 | - | 132 |
| Dec 9, 2025 | 6.97 | 7.17 | 6.97 | 7.17 | 7.10 | 2.78% | 178,691 |
| Dec 8, 2025 | 6.94 | 7.00 | 6.94 | 6.97 | 6.91 | -0.29% | 8,352 |
| Dec 7, 2025 | 6.93 | 6.93 | 6.93 | 6.99 | 6.93 | - | 2 |
| Dec 4, 2025 | 6.93 | 6.93 | 6.93 | 6.99 | 6.93 | - | 1,424 |
| Dec 3, 2025 | 6.73 | 6.99 | 6.67 | 6.99 | 6.93 | 0.09% | 17,345 |
| Dec 2, 2025 | 6.84 | 6.99 | 6.80 | 6.99 | 6.93 | -0.19% | 4,353 |
| Dec 1, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 6.94 | 4.99% | 2,520 |
| Nov 30, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.61 | -3.84% | 12,749 |
| Nov 27, 2025 | 6.87 | 6.87 | 6.87 | 6.93 | 6.87 | - | 434 |
| Nov 26, 2025 | 6.93 | 6.99 | 6.93 | 6.93 | 6.87 | -0.96% | 17,580 |
| Nov 25, 2025 | 6.94 | 6.94 | 6.94 | 7.00 | 6.94 | - | 831 |
| Nov 24, 2025 | 6.94 | 6.94 | 6.94 | 7.00 | 6.94 | - | 29 |
| Nov 23, 2025 | 6.94 | 6.94 | 6.94 | 7.00 | 6.94 | - | 2,174 |
| Nov 20, 2025 | 6.53 | 7.00 | 6.53 | 7.00 | 6.94 | - | 37,041 |
| Nov 19, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | 6.94 | - | 6,078 |
| Nov 18, 2025 | 7.00 | 7.00 | 6.99 | 7.00 | 6.94 | - | 5,241 |
| Nov 17, 2025 | 7.00 | 7.00 | 6.88 | 7.00 | 6.94 | - | 5,231 |
| Nov 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -3.67% | 25,139 |
| Nov 13, 2025 | 7.25 | 7.27 | 7.07 | 7.27 | 7.20 | 0.28% | 28,599 |
| Nov 12, 2025 | 7.08 | 7.25 | 6.99 | 7.25 | 7.18 | -0.28% | 18,779 |
| Nov 11, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.20 | 0.93% | 455 |
| Nov 10, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.14 | -1.46% | 5,444 |
| Nov 9, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | - | 30,498 |
| Nov 6, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | - | 1,200 |
| Nov 5, 2025 | 7.02 | 7.33 | 7.02 | 7.31 | 7.24 | -0.27% | 10,869 |
| Nov 4, 2025 | 7.01 | 7.33 | 7.00 | 7.33 | 7.26 | - | 10,199 |
| Nov 3, 2025 | 7.07 | 7.33 | 6.93 | 7.33 | 7.26 | 3.68% | 42,849 |
| Nov 2, 2025 | 7.00 | 7.07 | 7.00 | 7.07 | 7.01 | - | 20,919 |
| Oct 30, 2025 | 7.01 | 7.01 | 7.01 | 7.07 | 7.01 | - | 257 |
| Oct 29, 2025 | 7.01 | 7.01 | 7.01 | 7.07 | 7.01 | - | - |
| Oct 28, 2025 | 6.93 | 7.07 | 6.93 | 7.07 | 7.01 | 1.93% | 23,949 |
| Oct 27, 2025 | 6.93 | 6.93 | 6.91 | 6.93 | 6.87 | -0.86% | 18,699 |
| Oct 26, 2025 | 6.93 | 6.99 | 6.93 | 6.99 | 6.93 | -0.10% | 3,342 |
| Oct 23, 2025 | 7.00 | 7.00 | 6.99 | 7.00 | 6.94 | 0.39% | 16,415 |
| Oct 22, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | -0.10% | 3,662 |
| Oct 21, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.92 | 0.68% | 9,005 |
| Oct 20, 2025 | 6.99 | 7.00 | 6.93 | 6.93 | 6.87 | -0.96% | 17,145 |